Royal Bank of Canada
RYNYSEFinancial Services● Active
$194.04
$-0.93(-0.48%)
Market Cap$271.0B
P/E Ratio—
52W High$195.53
52W Low$126.02
Royal Bank of Canada（RY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ry · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$195.53
Jun 5, 2026
-0.8% from here
5-Year Low5Y
$77.90
Oct 27, 2023
+149.1% from low
IPO Priceadj.
$5.81
Oct 16, 1995
+3.2K% since IPO
1 Year Ago
$127.61
Jun 9, 2025
+52.1% in 1Y
5 Years Ago
$103.73
Jun 8, 2021
+87.1% in 5Y
10 Years Ago
$62.78
Jun 8, 2016
+209.1% in 10Y
Historical Price Data · RY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $194.55 | $195.53 | $193.83 | $194.04 | $194.04 | 1.3M | -0.26% |
| Jun 4, 2026 | $192.00 | $195.40 | $191.93 | $194.97 | $194.97 | 884K | +1.55% |
| Jun 3, 2026 | $190.10 | $192.03 | $190.07 | $191.08 | $191.08 | 1.9M | +0.52% |
| Jun 2, 2026 | $188.07 | $191.36 | $188.05 | $191.13 | $191.13 | 1.3M | +1.63% |
| Jun 1, 2026 | $190.50 | $190.50 | $187.58 | $188.56 | $188.56 | 2.0M | -1.02% |
| May 29, 2026 | $189.44 | $190.80 | $186.95 | $189.53 | $189.53 | 2.1M | +0.05% |
| May 28, 2026 | $187.71 | $190.13 | $186.42 | $188.89 | $188.89 | 1.4M | +0.63% |
| May 27, 2026 | $189.44 | $190.97 | $188.46 | $189.13 | $189.13 | 1.2M | -0.16% |
| May 26, 2026 | $190.54 | $191.51 | $188.52 | $189.97 | $189.97 | 995K | -0.30% |
| May 22, 2026 | $190.00 | $190.36 | $189.14 | $189.71 | $189.71 | 678K | -0.15% |
| May 21, 2026 | $186.19 | $189.62 | $185.71 | $189.18 | $189.18 | 788K | +1.61% |
| May 20, 2026 | $184.16 | $187.63 | $184.00 | $187.22 | $187.22 | 794K | +1.66% |
| May 19, 2026 | $184.29 | $185.34 | $183.28 | $183.53 | $183.53 | 1.1M | -0.41% |
| May 18, 2026 | $183.86 | $185.16 | $183.75 | $184.79 | $184.79 | 316K | +0.51% |
| May 15, 2026 | $182.77 | $183.46 | $181.52 | $183.40 | $183.40 | 743K | +0.34% |
| May 14, 2026 | $180.72 | $183.87 | $180.72 | $183.83 | $183.83 | 712K | +1.72% |
| May 13, 2026 | $181.72 | $183.13 | $179.08 | $179.92 | $179.92 | 2.3M | -0.99% |
| May 12, 2026 | $181.12 | $182.34 | $179.69 | $182.28 | $182.28 | 1.1M | +0.64% |
| May 11, 2026 | $181.82 | $182.10 | $180.14 | $180.85 | $180.85 | 1.2M | -0.53% |
| May 8, 2026 | $181.45 | $181.85 | $180.42 | $181.68 | $181.68 | 2.3M | +0.13% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · RY
Jan 1 → Dec 31 · 6 years2026+13.3%$171.24 → $194.04
+13.3%
2025+42.0%$120.10 → $170.49
+42.0%
2024+20.4%$100.05 → $120.51
+20.4%
2023+7.6%$94.01 → $101.13
+7.6%
2022-11.6%$106.41 → $94.02
-11.6%
2021+2.3%$103.76 → $106.14
+2.3%
Best Year2025 · +42.0%
Worst Year2022 · -11.6%
Positive Years5 / 6
Avg Annual Return+12.3%
6Y Total Return+87.0%
6Y CAGR~+11.0% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$733,550.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$488.13+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.37+0.00%
Mkt Cap $837.0B
Visa Inc.
V
$323.57+0.00%
Mkt Cap $620.2B
Mastercard Incorporated
MA
$491.08+0.00%
Mkt Cap $433.9B
Bank of America Corporation
BAC
$53.83+0.00%
Mkt Cap $382.0B
Royal Bank of Canada
RY.TO
$270.60+0.00%
Mkt Cap $377.9B
Morgan Stanley
MS
$211.93+0.00%
Mkt Cap $334.3B
HSBC Holdings plc
HSBC
$90.80+0.00%
Mkt Cap $312.1B
The Goldman Sachs Group, Inc.
GS
$1,038.68+0.00%
Mkt Cap $306.4BWhat If You Invested in RY?
If you invested $1,000 in RY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,091
Total Return+209.1%
CAGR~+11.9% / yr
Profit+$2,091
Based on Jun 8, 2016 · $62.78Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Royal Bank of Canada（RY）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $194.04。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RY 历史股价FMP 日线复权 OHLCV